Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kenon Holdings Ltd (NY: KEN )

22.25 +0.57 (+2.63%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 3.081 3.140 3.080 3.140 4,255 +0.07(+2.16%)
May 27, 2016 3.140 3.073 3.073 3.073 601 -0.05(-1.45%)
May 26, 2016 3.120 3.123 3.093 3.119 4,484 -0.09(-2.73%)
May 25, 2016 3.153 3.206 3.140 3.206 7,325 +0.15(+4.99%)
May 24, 2016 3.054 3.054 3.054 3.054 601 +0.03(+1.11%)
May 23, 2016 3.087 3.087 3.020 3.020 3,413 -0.07(-2.26%)
May 20, 2016 3.070 3.090 3.007 3.090 65,372 -0.03(-1.06%)
May 19, 2016 2.990 3.123 2.960 3.123 56,941 +0.10(+3.18%)
May 18, 2016 3.083 3.120 2.974 3.027 9,941 -0.18(-5.69%)
May 17, 2016 3.140 3.210 3.123 3.210 10,651 -0.08(-2.39%)
May 16, 2016 3.289 3.289 3.226 3.288 3,765 +0.02(+0.47%)
May 13, 2016 3.273 3.273 3.273 3.273 1,456 -0.03(-0.81%)
May 12, 2016 3.308 3.329 3.299 3.299 6,043 -0.01(-0.30%)
May 10, 2016 3.319 3.326 3.273 3.309 18 +0.00(+0.05%)
May 09, 2016 3.369 3.369 3.306 3.308 12,014 -0.15(-4.28%)
May 06, 2016 3.392 3.472 3.359 3.455 27,849 +0.11(+3.38%)
May 05, 2016 3.339 3.379 3.326 3.342 4,057 +0.24(+7.59%)
May 04, 2016 3.053 3.206 3.053 3.107 15,060 +0.15(+5.17%)
May 03, 2016 2.907 2.954 2.907 2.954 2,395 +0.02(+0.68%)
May 02, 2016 2.924 2.974 2.924 2.934 4,957 +0.00(+0.00%)
Apr 29, 2016 2.937 2.937 2.934 2.934 8,355 -0.00(-0.11%)
Apr 28, 2016 3.073 3.073 2.930 2.937 25,944 -0.05(-1.67%)
Apr 27, 2016 2.927 2.987 2.927 2.987 25,850 -0.06(-1.86%)
Apr 26, 2016 3.040 3.190 2.944 3.043 156,179 +0.02(+0.55%)
Apr 25, 2016 3.014 3.120 3.004 3.027 33,068 +0.50(+19.55%)
Apr 22, 2016 2.528 2.565 2.359 2.532 61,239 -0.05(-1.80%)
Apr 21, 2016 2.565 2.608 2.565 2.578 3,882 +0.08(+3.05%)
Apr 20, 2016 2.492 2.535 2.455 2.502 7,870 +0.01(+0.40%)
Apr 19, 2016 2.508 2.508 2.492 2.492 1,805 -0.00(-0.13%)
Apr 18, 2016 2.469 2.495 2.469 2.495 1,565 +0.04(+1.49%)
Apr 15, 2016 2.469 2.469 2.459 2.459 1,206 -0.02(-0.94%)
Apr 14, 2016 2.489 2.489 2.482 2.482 1,504 +0.01(+0.27%)
Apr 13, 2016 2.492 2.492 2.475 2.475 2,203 +0.01(+0.54%)
Apr 12, 2016 2.558 2.558 2.449 2.462 10,191 -0.08(-3.26%)
Apr 11, 2016 2.582 2.582 2.545 2.545 6,230 -0.09(-3.29%)
Apr 08, 2016 2.648 2.648 2.615 2.632 3,361 -0.04(-1.61%)
Apr 07, 2016 2.675 2.675 2.675 2.675 547 +0.01(+0.37%)
Apr 06, 2016 2.628 2.665 2.628 2.665 7,343 +0.06(+2.43%)
Apr 05, 2016 2.602 2.602 2.602 2.602 2,979 -0.04(-1.51%)
Apr 04, 2016 2.645 2.645 2.611 2.641 9,480 +0.02(+0.63%)
Apr 01, 2016 2.665 2.665 2.625 2.625 8,758 -0.02(-0.63%)
Mar 31, 2016 2.638 2.641 2.638 2.641 1,363 +0.03(+1.02%)
Mar 30, 2016 2.635 2.648 2.615 2.615 3,358 +0.03(+1.29%)
Mar 29, 2016 2.605 2.608 2.582 2.582 6,495 -0.02(-0.64%)
Mar 28, 2016 2.572 2.621 2.572 2.598 3,909 +0.11(+4.41%)
Mar 23, 2016 2.522 2.489 2.489 2.489 1,805 -0.04(-1.71%)
Mar 22, 2016 2.558 2.558 2.532 2.532 2,139 -0.04(-1.55%)
Mar 21, 2016 2.572 2.572 2.572 2.572 996 +0.01(+0.26%)
Mar 17, 2016 2.535 2.565 2.565 2.565 6,922 +0.04(+1.58%)
Mar 16, 2016 2.525 2.525 2.525 2.525 4,424 +0.05(+1.88%)
Mar 15, 2016 2.552 2.552 2.472 2.479 18,684 -0.09(-3.48%)
Mar 14, 2016 2.568 2.568 2.568 2.568 704 -0.02(-0.90%)
Mar 11, 2016 2.568 2.619 2.568 2.591 7,545 +0.02(+0.89%)
Mar 10, 2016 2.568 2.568 2.568 2.568 3,009 -0.03(-1.02%)
Mar 09, 2016 2.595 2.595 2.595 2.595 1,336 +0.00(+0.00%)
Mar 04, 2016 2.598 2.595 2.595 2.595 1,203 -0.06(-2.13%)
Mar 03, 2016 2.651 2.651 2.651 2.651 541 +0.00(+0.00%)
Mar 02, 2016 2.673 2.678 2.651 2.651 3,355 -0.01(-0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.